NYSE:CNA | Historical Stock Price | CNA FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.35$6.66$18.87$53.42$151.261973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.67$2.6766,000——
1977-12-29$2.54$2.5451,600——
1977-12-28$2.67$2.6739,300——
1977-12-27$2.63$2.6223,100——
1977-12-23$2.67$2.6730,300——
1977-12-22$2.67$2.6750,700——
1977-12-21$2.63$2.6234,500——
1977-12-20$2.50$2.5032,100——
1977-12-19$2.54$2.5431,800——
1977-12-16$2.58$2.5829,400——
1977-12-15$2.63$2.62128,400——
1977-12-14$2.58$2.5883,400——
1977-12-13$2.58$2.5826,700——
1977-12-12$2.63$2.6231,500——
1977-12-09$2.67$2.6724,900——
1977-12-08$2.58$2.5829,100——
1977-12-07$2.58$2.5856,400——
1977-12-06$2.67$2.6756,400——
1977-12-05$2.75$2.75112,200——
1977-12-02$2.63$2.6260,900——
1977-12-01$2.63$2.6255,200——
1977-11-30$2.63$2.6254,300——
1977-11-29$2.58$2.58150,600——
1977-11-28$2.75$2.75282,300——
1977-11-25$2.79$2.79733,200——
1977-11-23$2.50$2.50116,400——
1977-11-22$2.42$2.4260,300——
1977-11-21$2.38$2.3828,500——
1977-11-18$2.42$2.4231,200——
1977-11-17$2.42$2.4250,700——
1977-11-16$2.38$2.3863,600——
1977-11-15$2.42$2.42100,800——
1977-11-14$2.38$2.3868,700——
1977-11-11$2.42$2.4241,700——
1977-11-10$2.38$2.3847,700——
1977-11-09$2.29$2.2935,100——
1977-11-08$2.29$2.2930,900——
1977-11-07$2.29$2.2948,000——
1977-11-04$2.25$2.2542,300——
1977-11-03$2.21$2.2159,100——
1977-11-02$2.21$2.2177,400——
1977-11-01$2.17$2.1752,200——
1977-10-31$2.17$2.1759,700——
1977-10-28$2.17$2.1758,200——
1977-10-27$2.17$2.1714,400——
1977-10-26$2.21$2.2133,600——
1977-10-25$2.08$2.0841,100——
1977-10-24$2.13$2.1218,900——
1977-10-21$2.13$2.1279,500——
1977-10-20$2.17$2.1736,000——
1977-10-19$2.21$2.2114,400——
1977-10-18$2.29$2.2990,000——
1977-10-17$2.29$2.2944,700——
1977-10-14$2.29$2.2931,500——
1977-10-13$2.25$2.2524,000——
1977-10-12$2.21$2.2190,300——
1977-10-11$2.25$2.2518,300——
1977-10-10$2.25$2.2518,600——
1977-10-07$2.29$2.2930,900——
1977-10-06$2.29$2.2926,700——
1977-10-05$2.29$2.2927,000——
1977-10-04$2.33$2.3325,800——
1977-10-03$2.33$2.3313,800——
1977-09-30$2.29$2.2947,100——
1977-09-29$2.25$2.2575,900——
1977-09-28$2.29$2.2939,000——
1977-09-27$2.25$2.2511,100——
1977-09-26$2.25$2.2558,800——
1977-09-23$2.29$2.2938,100——
1977-09-22$2.33$2.3352,500——
1977-09-21$2.29$2.2952,800——
1977-09-20$2.33$2.339,600——
1977-09-19$2.29$2.294,200——
1977-09-16$2.29$2.2932,100——
1977-09-15$2.38$2.3821,600——
1977-09-14$2.29$2.2916,500——
1977-09-13$2.29$2.2911,400——
1977-09-12$2.29$2.2970,500——
1977-09-09$2.33$2.3350,400——
1977-09-08$2.33$2.3329,100——
1977-09-07$2.38$2.3837,200——
1977-09-06$2.42$2.4247,700——
1977-09-02$2.42$2.4234,800——
1977-09-01$2.38$2.3821,900——
1977-08-31$2.42$2.4218,900——
1977-08-30$2.33$2.3324,600——
1977-08-29$2.38$2.389,900——
1977-08-26$2.33$2.3322,200——
1977-08-25$2.38$2.38180,600——
1977-08-24$2.38$2.3839,300——
1977-08-23$2.38$2.3850,700——
1977-08-22$2.42$2.4212,900——
1977-08-19$2.42$2.4221,600——
1977-08-18$2.42$2.4217,400——
1977-08-17$2.42$2.4245,000——
1977-08-16$2.50$2.5041,700——
1977-08-15$2.46$2.4663,600——
1977-08-12$2.38$2.3820,400——
1977-08-11$2.38$2.3857,600——
1977-08-10$2.33$2.3340,500——
1977-08-09$2.29$2.2936,600——
1977-08-08$2.29$2.2969,300——
1977-08-05$2.38$2.38108,600——
1977-08-04$2.33$2.3342,000——
1977-08-03$2.38$2.38131,400——
1977-08-02$2.38$2.38110,700——
1977-08-01$2.46$2.4621,300——
1977-07-29$2.42$2.4254,000——
1977-07-28$2.42$2.4248,600——
1977-07-27$2.46$2.4637,500——
1977-07-26$2.46$2.4633,900——
1977-07-25$2.50$2.5086,100——
1977-07-22$2.54$2.5441,700——
1977-07-21$2.54$2.5433,900——
1977-07-20$2.50$2.5053,100——
1977-07-19$2.50$2.5052,500——
1977-07-18$2.54$2.5439,300——
1977-07-15$2.58$2.58159,600——
1977-07-13$2.54$2.54242,400——
1977-07-12$2.46$2.4679,500——
1977-07-11$2.42$2.4242,300——
1977-07-08$2.46$2.4678,300——
1977-07-07$2.42$2.42179,700——
1977-07-06$2.50$2.5024,000——
1977-07-05$2.50$2.5060,000——
1977-07-01$2.50$2.5054,300——
1977-06-30$2.54$2.54260,400——
1977-06-29$2.50$2.50182,100——
1977-06-28$2.33$2.33179,100——
1977-06-27$2.29$2.2978,300——
1977-06-24$2.29$2.2939,900——
1977-06-23$2.25$2.2587,000——
1977-06-22$2.29$2.2926,400——
1977-06-21$2.33$2.33233,100——
1977-06-20$2.33$2.3330,000——
1977-06-17$2.33$2.3355,800——
1977-06-16$2.33$2.3359,700——
1977-06-15$2.33$2.3316,800——
1977-06-14$2.38$2.3845,000——
1977-06-13$2.33$2.3341,400——
1977-06-10$2.29$2.2923,700——
1977-06-09$2.25$2.2549,200——
1977-06-08$2.21$2.2138,100——
1977-06-07$2.21$2.2176,200——
1977-06-06$2.29$2.2935,700——
1977-06-03$2.33$2.3354,300——
1977-06-02$2.33$2.3359,700——
1977-06-01$2.29$2.2959,400——
1977-05-31$2.21$2.2124,300——
1977-05-27$2.25$2.2545,600——
1977-05-26$2.21$2.2131,200——
1977-05-25$2.25$2.2530,300——
1977-05-24$2.33$2.3353,700——
1977-05-23$2.33$2.3356,100——
1977-05-20$2.33$2.3359,700——
1977-05-19$2.33$2.33120,000——
1977-05-18$2.38$2.38118,200——
1977-05-17$2.33$2.33144,300——
1977-05-16$2.33$2.3377,400——
1977-05-13$2.33$2.3351,300——
1977-05-12$2.33$2.3326,700——
1977-05-11$2.33$2.3313,800——
1977-05-10$2.38$2.3872,300——
1977-05-09$2.33$2.3328,800——
1977-05-06$2.33$2.3355,200——
1977-05-05$2.33$2.3335,400——
1977-05-04$2.46$2.46106,500——
1977-05-03$2.54$2.54153,900——
1977-05-02$2.54$2.5478,900——
1977-04-29$2.42$2.4218,600——
1977-04-28$2.42$2.4217,700——
1977-04-27$2.50$2.5036,300——
1977-04-26$2.46$2.4636,000——
1977-04-25$2.38$2.3851,900——
1977-04-22$2.50$2.5028,500——
1977-04-21$2.54$2.5429,400——
1977-04-20$2.54$2.5413,800——
1977-04-19$2.50$2.5045,000——
1977-04-18$2.54$2.5489,100——
1977-04-15$2.42$2.4231,800——
1977-04-14$2.42$2.4246,500——
1977-04-13$2.42$2.4218,600——
1977-04-12$2.46$2.4651,600——
1977-04-11$2.33$2.3312,900——
1977-04-07$2.33$2.3315,600——
1977-04-06$2.21$2.2130,000——
1977-04-05$2.25$2.2559,700——
1977-04-04$2.29$2.2929,400——
1977-04-01$2.25$2.2586,700——
1977-03-31$2.33$2.3341,400——
1977-03-30$2.33$2.3381,000——
1977-03-29$2.33$2.3327,900——
1977-03-28$2.33$2.3324,600——
1977-03-25$2.38$2.3840,800——
1977-03-24$2.46$2.4612,600——
1977-03-23$2.46$2.4634,500——
1977-03-22$2.54$2.5442,600——
1977-03-21$2.54$2.5439,000——
1977-03-18$2.46$2.4616,200——
1977-03-17$2.50$2.5014,700——
1977-03-16$2.50$2.5057,000——
1977-03-15$2.58$2.5851,900——
1977-03-14$2.50$2.5053,400——
1977-03-11$2.54$2.54141,000——
1977-03-10$2.38$2.3830,900——
1977-03-09$2.33$2.3398,700——
1977-03-08$2.33$2.3375,600——
1977-03-07$2.42$2.4298,700——
1977-03-04$2.38$2.3848,000——
1977-03-03$2.46$2.4693,000——
1977-03-02$2.50$2.5015,600——
1977-03-01$2.58$2.5821,600——
1977-02-28$2.54$2.5421,900——
1977-02-25$2.46$2.4639,600——
1977-02-24$2.50$2.5058,500——
1977-02-23$2.54$2.5420,700——
1977-02-22$2.54$2.5430,300——
1977-02-18$2.54$2.5423,700——
1977-02-17$2.54$2.5415,300——
1977-02-16$2.54$2.5459,700——
1977-02-15$2.63$2.6220,700——
1977-02-14$2.67$2.6725,500——
1977-02-11$2.58$2.5832,700——
1977-02-10$2.58$2.5832,700——
1977-02-09$2.54$2.5448,600——
1977-02-08$2.63$2.6250,700——
1977-02-07$2.67$2.6740,800——
1977-02-04$2.67$2.67199,200——
1977-02-03$2.79$2.7936,000——
1977-02-02$2.71$2.7153,700——
1977-02-01$2.79$2.79108,600——
1977-01-31$2.79$2.7942,900——
1977-01-28$2.83$2.8344,700——
1977-01-27$2.75$2.75127,200——
1977-01-26$2.83$2.83165,600——
1977-01-25$3.04$3.04116,700——
1977-01-24$3.04$3.04225,900——
1977-01-21$3.00$3.00233,400——
1977-01-20$2.88$2.87230,400——
1977-01-19$2.96$2.96429,900——
1977-01-18$2.71$2.71172,200——
1977-01-17$2.71$2.71418,800——
1977-01-14$2.67$2.67170,400——
1977-01-13$2.58$2.58143,100——
1977-01-12$2.38$2.3859,700——
1977-01-11$2.38$2.3865,400——
1977-01-10$2.50$2.5077,100——
1977-01-07$2.42$2.4281,600——
1977-01-06$2.50$2.50147,000——
1977-01-05$2.38$2.38100,200——
1977-01-04$2.46$2.4662,400——
1977-01-03$2.54$2.5479,200——